Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.925 7.941 7.941 7.941 72,732 +0.01(+0.13%)
Aug 28, 2014 7.936 7.941 7.930 7.930 65,785 -0.02(-0.26%)
Aug 27, 2014 7.951 7.951 7.925 7.951 52,809 +0.01(+0.07%)
Aug 26, 2014 7.936 7.946 7.915 7.946 150,423 +0.01(+0.13%)
Aug 25, 2014 7.930 7.936 7.909 7.936 107,393 +0.02(+0.27%)
Aug 22, 2014 7.915 7.925 7.904 7.915 94,821 +0.01(+0.10%)
Aug 21, 2014 7.904 7.914 7.894 7.907 226,490 -0.01(-0.16%)
Aug 20, 2014 7.920 7.920 7.899 7.920 272,754 +0.01(+0.13%)
Aug 19, 2014 7.913 7.913 7.904 7.909 124,852 -0.01(-0.13%)
Aug 18, 2014 7.915 7.925 7.899 7.920 129,725 +0.01(+0.07%)
Aug 15, 2014 7.908 7.915 7.888 7.915 180,469 +0.01(+0.13%)
Aug 14, 2014 7.899 7.915 7.899 7.904 115,982 +0.02(+0.20%)
Aug 13, 2014 7.883 7.894 7.872 7.888 106,848 +0.03(+0.33%)
Aug 12, 2014 7.841 7.867 7.836 7.862 113,591 +0.01(+0.07%)
Aug 11, 2014 7.867 7.876 7.836 7.857 78,019 +0.01(+0.07%)
Aug 08, 2014 7.825 7.862 7.825 7.851 51,404 +0.02(+0.20%)
Aug 07, 2014 7.788 7.857 7.788 7.836 61,465 +0.03(+0.34%)
Aug 06, 2014 7.799 7.834 7.778 7.809 124,026 +0.01(+0.07%)
Aug 05, 2014 7.815 7.825 7.778 7.804 116,987 +0.01(+0.13%)
Aug 04, 2014 7.815 7.841 7.782 7.793 278,094 -0.02(-0.27%)
Aug 01, 2014 7.857 7.862 7.793 7.815 262,491 -0.04(-0.45%)
Jul 31, 2014 7.887 7.887 7.829 7.850 186,889 -0.04(-0.46%)
Jul 30, 2014 7.897 7.902 7.876 7.887 69,308 -0.01(-0.13%)
Jul 29, 2014 7.908 7.908 7.892 7.897 121,636 +0.00(+0.00%)
Jul 28, 2014 7.887 7.897 7.876 7.897 143,432 +0.03(+0.33%)
Jul 25, 2014 7.850 7.876 7.850 7.871 207,512 +0.02(+0.27%)
Jul 24, 2014 7.882 7.882 7.845 7.850 179,402 -0.02(-0.27%)
Jul 23, 2014 7.871 7.876 7.840 7.871 99,755 +0.02(+0.28%)
Jul 22, 2014 7.882 7.897 7.845 7.849 164,414 -0.02(-0.21%)
Jul 21, 2014 7.876 7.897 7.850 7.866 226,702 -0.01(-0.07%)
Jul 18, 2014 7.866 7.871 7.855 7.871 65,540 +0.02(+0.27%)
Jul 17, 2014 7.887 7.887 7.834 7.850 282,367 -0.03(-0.33%)
Jul 16, 2014 7.897 7.897 7.876 7.876 65,882 -0.01(-0.13%)
Jul 15, 2014 7.892 7.902 7.876 7.887 148,183 +0.01(+0.13%)
Jul 14, 2014 7.887 7.902 7.876 7.876 130,972 -0.01(-0.13%)
Jul 11, 2014 7.855 7.892 7.855 7.887 100,546 +0.04(+0.53%)
Jul 10, 2014 7.850 7.866 7.845 7.845 130,890 -0.03(-0.33%)
Jul 09, 2014 7.855 7.871 7.850 7.871 141,826 +0.02(+0.27%)
Jul 08, 2014 7.840 7.866 7.840 7.850 132,120 +0.01(+0.13%)
Jul 07, 2014 7.861 7.871 7.834 7.840 127,254 -0.02(-0.27%)
Jul 03, 2014 7.866 7.861 7.861 7.861 159,445 -0.01(-0.07%)
Jul 02, 2014 7.866 7.871 7.850 7.866 94,649 +0.01(+0.13%)
Jul 01, 2014 7.866 7.871 7.852 7.855 83,425 -0.00(-0.05%)
Jun 30, 2014 7.844 7.859 7.838 7.859 132,980 +0.01(+0.13%)
Jun 27, 2014 7.828 7.854 7.828 7.849 105,330 +0.00(+0.03%)
Jun 26, 2014 7.828 7.859 7.825 7.846 109,671 +0.01(+0.17%)
Jun 25, 2014 7.828 7.833 7.818 7.833 97,297 +0.01(+0.07%)
Jun 24, 2014 7.844 7.844 7.823 7.828 371,793 -0.02(-0.20%)
Jun 23, 2014 7.823 7.844 7.812 7.844 431,074 +0.03(+0.40%)
Jun 20, 2014 7.807 7.818 7.795 7.812 299,326 +0.01(+0.15%)
Jun 19, 2014 7.797 7.807 7.776 7.801 205,162 +0.02(+0.25%)
Jun 18, 2014 7.776 7.783 7.766 7.781 115,343 +0.01(+0.07%)
Jun 17, 2014 7.760 7.786 7.750 7.776 167,134 +0.02(+0.20%)
Jun 16, 2014 7.755 7.771 7.740 7.760 190,280 +0.01(+0.13%)
Jun 13, 2014 7.734 7.760 7.724 7.750 116,775 +0.00(+0.00%)
Jun 12, 2014 7.781 7.854 7.739 7.750 137,068 -0.01(-0.13%)
Jun 11, 2014 7.755 7.760 7.734 7.760 82,634 -0.01(-0.13%)
Jun 10, 2014 7.781 7.781 7.739 7.771 148,655 +0.01(+0.13%)
Jun 06, 2014 7.739 7.776 7.734 7.760 110,445 +0.09(+1.15%)
Jun 05, 2014 7.755 7.760 7.672 7.672 187,242 -0.08(-1.01%)
Jun 04, 2014 7.792 7.794 7.719 7.750 202,432 -0.04(-0.47%)
Jun 03, 2014 7.812 7.823 7.781 7.786 148,853 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.